Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2023	+0.70 / +3.43%	20.40	21.60	20.10	21.10	20.91	17.62	3,969,100
9/5/2023	0.00 / 0.00%	20.40	20.80	20.20	20.40	20.36	17.03	3,653,300
8/31/2023	+0.30 / +1.49%	20.10	20.60	20.10	20.40	20.34	17.03	3,495,600
8/30/2023	+1.00 / +5.24%	19.20	20.20	18.90	20.10	19.59	16.78	6,870,500
8/29/2023	+0.30 / +1.60%	19.00	19.20	18.70	19.10	18.96	15.95	3,264,100
8/28/2023	+0.20 / +1.08%	18.60	18.90	18.50	18.80	18.69	15.70	2,856,300
8/25/2023	+0.10 / +0.54%	18.50	18.90	18.30	18.60	18.62	15.53	3,463,900
8/24/2023	+0.50 / +2.78%	18.10	18.50	17.80	18.50	18.26	15.44	2,912,300
8/23/2023	-0.10 / -0.55%	18.10	18.60	17.90	18.00	18.17	15.03	1,701,500
8/22/2023	+0.70 / +4.02%	17.40	18.40	16.50	18.10	17.48	15.11	4,134,000
8/21/2023	+0.30 / +1.75%	16.50	17.80	16.50	17.40	17.44	14.53	3,431,200
8/18/2023	-1.90 / -10.00%	19.00	19.10	17.10	17.10	18.07	14.28	5,991,500
8/17/2023	+0.10 / +0.53%	18.90	19.50	18.90	19.00	19.30	15.86	4,349,100
8/16/2023	0.00 / 0.00%	18.90	19.00	18.60	18.90	18.79	15.78	2,008,000
8/15/2023	-0.20 / -1.05%	19.10	19.30	18.80	18.90	19.00	15.78	1,902,800
8/14/2023	+0.80 / +4.37%	18.40	19.60	18.30	19.10	18.91	15.95	4,519,800
8/11/2023	+0.20 / +1.10%	18.00	18.30	17.70	18.30	17.95	15.28	2,006,100
8/10/2023	0.00 / 0.00%	18.00	18.90	18.00	18.10	18.30	15.11	2,878,600
8/9/2023	-0.40 / -1.89%	21.30	21.40	20.70	20.80	20.98	15.11	4,883,400
8/8/2023	0.00 / 0.00%	21.30	21.60	21.10	21.20	21.31	15.40	4,053,400
8/7/2023	+0.50 / +2.42%	20.80	21.50	20.80	21.20	21.24	15.40	3,763,100
8/4/2023	+0.40 / +1.97%	20.30	20.80	20.30	20.70	20.47	15.04	2,340,800
8/3/2023	-0.50 / -2.40%	20.80	20.90	20.30	20.30	20.51	14.75	2,756,400
8/2/2023	+0.30 / +1.46%	20.50	20.90	20.40	20.80	20.63	15.11	2,533,700
8/1/2023	-0.70 / -3.30%	21.20	21.30	20.50	20.50	20.83	14.89	3,717,800
7/31/2023	+0.10 / +0.47%	21.10	21.50	20.90	21.20	21.13	15.40	2,644,700
7/28/2023	+0.50 / +2.43%	20.60	21.20	20.50	21.10	21.00	15.33	5,179,400
7/27/2023	+0.30 / +1.48%	20.20	20.80	20.20	20.60	20.47	14.97	5,009,500
7/26/2023	+0.10 / +0.50%	20.10	20.30	20.00	20.30	20.12	14.75	2,045,400
7/25/2023	0.00 / 0.00%	20.40	20.50	20.10	20.20	20.26	14.67	3,097,500

<<Previous 30 days Next 30 days>>

MBS News

27/10	After recent dips, securities stocks washed out of billon-dollar market cap club
05/04	MBS: Accepted as a trading member of VNX
04/04	MBS: Approval for the services of cash advance from sale of securities
09/03	MBS: Notice of record date for AGM 2022
28/02	MBS: BOD resolution dated February 21, 2022